|
Closing price on 10/8/2020
|
|
| Open |
14.80 |
| High |
14.85 |
| Low |
14.45 |
| Volume |
248,760 |
| Split-adjusted Price |
5.92 |
|
|
HAX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/8/2020
|
+0.10 / +0.69%
|
14.80
|
14.85
|
14.45
|
14.60
|
14.65
|
5.92
|
248,760
|
|
|
10/7/2020
|
+0.05 / +0.35%
|
14.45
|
14.95
|
14.45
|
14.50
|
14.72
|
5.88
|
373,750
|
|
|
10/6/2020
|
-0.35 / -2.36%
|
14.80
|
14.80
|
14.45
|
14.45
|
14.55
|
5.86
|
250,560
|
|
|
10/5/2020
|
+0.70 / +4.96%
|
14.15
|
14.95
|
14.15
|
14.80
|
14.62
|
6.00
|
317,350
|
|
|
10/2/2020
|
+0.50 / +3.68%
|
13.80
|
14.10
|
13.65
|
14.10
|
13.93
|
5.72
|
567,940
|
|
|
10/1/2020
|
+0.15 / +1.12%
|
13.45
|
13.60
|
13.35
|
13.60
|
13.46
|
5.52
|
430,000
|
|
|
9/30/2020
|
+0.30 / +2.28%
|
13.10
|
13.50
|
12.95
|
13.45
|
13.22
|
5.46
|
129,850
|
|
|
9/29/2020
|
-0.30 / -2.23%
|
13.35
|
13.35
|
13.15
|
13.15
|
13.27
|
5.33
|
198,430
|
|
|
9/28/2020
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.30
|
13.45
|
13.42
|
5.46
|
432,720
|
|
|
9/25/2020
|
+0.35 / +2.66%
|
13.15
|
13.55
|
13.10
|
13.50
|
13.45
|
5.48
|
308,760
|
|
|
9/24/2020
|
-0.05 / -0.38%
|
13.30
|
13.45
|
13.10
|
13.15
|
13.26
|
5.33
|
140,810
|
|
|
9/23/2020
|
+0.45 / +3.53%
|
12.75
|
13.40
|
12.70
|
13.20
|
13.06
|
5.35
|
224,120
|
|
|
9/22/2020
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.60
|
12.75
|
12.65
|
5.17
|
35,960
|
|
|
9/21/2020
|
+0.05 / +0.39%
|
12.70
|
12.80
|
12.65
|
12.75
|
12.71
|
5.17
|
136,860
|
|
|
9/18/2020
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.60
|
12.70
|
12.72
|
5.15
|
25,070
|
|
|
9/17/2020
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.55
|
12.60
|
12.65
|
5.11
|
80,330
|
|
|
9/16/2020
|
-0.20 / -1.56%
|
12.85
|
12.85
|
12.60
|
12.60
|
12.69
|
5.11
|
57,860
|
|
|
9/15/2020
|
-0.10 / -0.78%
|
13.00
|
13.00
|
12.65
|
12.80
|
12.84
|
5.19
|
102,260
|
|
|
9/14/2020
|
+0.10 / +0.78%
|
13.00
|
13.20
|
12.75
|
12.90
|
12.88
|
5.23
|
44,640
|
|
|
9/11/2020
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.70
|
12.80
|
12.76
|
5.19
|
22,500
|
|
|
9/10/2020
|
+0.50 / +4.03%
|
12.50
|
13.15
|
12.50
|
12.90
|
12.94
|
5.23
|
86,170
|
|
|
9/9/2020
|
-0.15 / -1.20%
|
12.40
|
12.55
|
12.40
|
12.40
|
12.44
|
5.03
|
113,950
|
|
|
9/8/2020
|
-0.05 / -0.40%
|
12.65
|
12.75
|
12.50
|
12.55
|
12.62
|
5.09
|
174,020
|
|
|
9/7/2020
|
-0.30 / -2.33%
|
12.85
|
13.00
|
12.60
|
12.60
|
12.77
|
5.11
|
126,280
|
|
|
9/4/2020
|
-0.20 / -1.53%
|
12.70
|
13.00
|
12.70
|
12.90
|
12.85
|
5.23
|
95,970
|
|
|
9/3/2020
|
-0.05 / -0.38%
|
13.35
|
13.35
|
12.80
|
13.10
|
13.12
|
5.31
|
167,630
|
|
|
9/1/2020
|
-0.20 / -1.50%
|
13.35
|
13.40
|
13.15
|
13.15
|
13.27
|
5.33
|
101,470
|
|
|
8/31/2020
|
-0.15 / -1.11%
|
13.50
|
13.50
|
13.25
|
13.35
|
13.40
|
5.41
|
47,830
|
|
|
8/28/2020
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
13.50
|
13.77
|
5.48
|
263,490
|
|
|
8/27/2020
|
+0.20 / +1.50%
|
13.30
|
13.55
|
13.20
|
13.50
|
13.45
|
5.48
|
196,560
|
|
|